Mercados españoles cerrados

Matthews Asia Dividend Investor (MAPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,04-0,04 (-0,28%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202414,0414,0414,0414,0414,04-
20 jun 202414,0814,0814,0814,0814,08-
18 jun 202414,1014,1014,1014,1014,10-
17 jun 202414,0614,0614,0614,0614,06-
14 jun 202414,0214,0214,0214,0214,02-
13 jun 202414,0514,0514,0514,0514,05-
12 jun 202414,1214,1214,1214,1214,12-
11 jun 202414,0014,0014,0014,0014,00-
10 jun 202414,1114,1114,1114,1114,11-
07 jun 202414,0414,0414,0414,0414,04-
06 jun 202414,1614,1614,1614,1614,16-
05 jun 202414,1614,1614,1614,1614,16-
04 jun 202413,9813,9813,9813,9813,98-
03 jun 202413,9913,9913,9913,9913,99-
31 may 202413,8413,8413,8413,8413,84-
30 may 202413,8413,8413,8413,8413,84-
29 may 202413,8113,8113,8113,8113,81-
28 may 202414,0114,0114,0114,0114,01-
24 may 202414,0014,0014,0014,0014,00-
23 may 202413,9513,9513,9513,9513,95-
22 may 202414,0114,0114,0114,0114,01-
21 may 202414,1014,1014,1014,1014,10-
20 may 202414,2214,2214,2214,2214,22-
17 may 202414,2114,2114,2114,2114,21-
16 may 202414,1914,1914,1914,1914,19-
15 may 202414,2114,2114,2114,2114,21-
14 may 202414,0914,0914,0914,0914,09-
13 may 202414,0414,0414,0414,0414,04-
10 may 202414,0014,0014,0014,0014,00-
09 may 202413,9613,9613,9613,9613,96-
08 may 202413,8313,8313,8313,8313,83-
07 may 202413,9613,9613,9613,9613,96-
06 may 202414,0214,0214,0214,0214,02-
03 may 202413,9813,9813,9813,9813,98-
02 may 202413,8213,8213,8213,8213,82-
01 may 202413,4913,4913,4913,4913,49-
30 abr 202413,5213,5213,5213,5213,52-
29 abr 202413,6813,6813,6813,6813,68-
26 abr 202413,5713,5713,5713,5713,57-
25 abr 202413,5313,5313,5313,5313,53-
24 abr 202413,5613,5613,5613,5613,56-
23 abr 202413,4713,4713,4713,4713,47-
22 abr 202413,3713,3713,3713,3713,37-
19 abr 202413,1613,1613,1613,1613,16-
18 abr 202413,3013,3013,3013,3013,30-
17 abr 202413,2613,2613,2613,2613,26-
16 abr 202413,2813,2813,2813,2813,28-
15 abr 202413,4213,4213,4213,4213,42-
12 abr 202413,7613,7613,7613,7613,76-
11 abr 202413,7613,7613,7613,7613,76-
10 abr 202413,7413,7413,7413,7413,74-
09 abr 202413,9013,9013,9013,9013,90-
08 abr 202413,8313,8313,8313,8313,83-
05 abr 202413,8313,8313,8313,8313,83-
04 abr 202413,7613,7613,7613,7613,76-
03 abr 202413,8313,8313,8313,8313,83-
02 abr 202413,8013,8013,8013,8013,80-
01 abr 202413,8413,8413,8413,8413,84-
28 mar 202413,8613,8613,8613,8613,86-
27 mar 202413,9113,9113,9113,9113,91-
26 mar 202413,9413,9413,9413,9413,94-
25 mar 202413,9513,9513,9513,9513,95-
22 mar 202414,0214,0214,0214,0214,02-
21 mar 202414,1014,1014,1014,1014,10-
20 mar 202414,0514,0514,0514,0514,05-
19 mar 202413,9513,9513,9513,9513,95-
18 mar 202413,9613,9613,9613,9613,96-
15 mar 202413,9213,9213,9213,9213,92-
14 mar 202413,9813,9813,9813,9813,98-
13 mar 202414,0514,0514,0514,0514,05-
12 mar 202414,1414,1414,1414,1414,14-
11 mar 202413,9813,9813,9813,9813,98-
08 mar 202414,0214,0214,0214,0214,02-
07 mar 202414,0414,0414,0414,0414,04-
06 mar 202413,9413,9413,9413,9413,94-
05 mar 202413,7513,7513,7513,7513,75-
04 mar 202413,8013,8013,8013,8013,80-
01 mar 202413,8113,8113,8113,8113,81-
29 feb 202413,6913,6913,6913,6913,69-
28 feb 202413,6513,6513,6513,6513,65-
27 feb 202413,7213,7213,7213,7213,72-
26 feb 202413,7213,7213,7213,7213,72-
23 feb 202413,7213,7213,7213,7213,72-
22 feb 202413,7913,7913,7913,7913,79-
21 feb 202413,6613,6613,6613,6613,66-
20 feb 202413,6013,6013,6013,6013,60-
16 feb 202413,5413,5413,5413,5413,54-
15 feb 202413,5213,5213,5213,5213,52-
14 feb 202413,4513,4513,4513,4513,45-
13 feb 202413,3913,3913,3913,3913,39-
12 feb 202413,5613,5613,5613,5613,56-
09 feb 202413,5113,5113,5113,5113,51-
08 feb 202413,5413,5413,5413,5413,54-
07 feb 202413,6013,6013,6013,6013,60-
06 feb 202413,5513,5513,5513,5513,55-
05 feb 202413,4213,4213,4213,4213,42-
02 feb 202413,4013,4013,4013,4013,40-
01 feb 202413,4213,4213,4213,4213,42-
31 ene 202413,3213,3213,3213,3213,32-
30 ene 202413,3513,3513,3513,3513,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...